Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.180 | 9.370 | 9.120 | 9.250 | 1,196,886 | +0.15(+1.65%) |
Aug 30, 2011 | 8.900 | 9.190 | 8.890 | 9.100 | 1,030,878 | +0.12(+1.34%) |
Aug 29, 2011 | 8.640 | 9.010 | 8.630 | 8.980 | 1,537,743 | +0.47(+5.52%) |
Aug 26, 2011 | 8.320 | 8.565 | 8.110 | 8.510 | 1,189,441 | +0.11(+1.31%) |
Aug 25, 2011 | 8.710 | 8.830 | 8.340 | 8.400 | 1,231,192 | -0.23(-2.67%) |
Aug 24, 2011 | 8.500 | 8.710 | 8.430 | 8.630 | 1,464,759 | +0.11(+1.29%) |
Aug 23, 2011 | 8.350 | 8.600 | 7.942 | 8.520 | 2,228,720 | +0.24(+2.90%) |
Aug 22, 2011 | 8.730 | 8.860 | 8.260 | 8.280 | 978,764 | -0.16(-1.90%) |
Aug 19, 2011 | 8.400 | 8.760 | 8.220 | 8.440 | 1,494,306 | -0.14(-1.63%) |
Aug 18, 2011 | 9.010 | 9.060 | 8.460 | 8.580 | 2,748,811 | -0.80(-8.53%) |
Aug 17, 2011 | 9.790 | 9.830 | 9.240 | 9.380 | 786,264 | -0.37(-3.79%) |
Aug 16, 2011 | 9.420 | 9.790 | 9.320 | 9.750 | 1,818,225 | +0.19(+1.99%) |
Aug 15, 2011 | 9.370 | 9.629 | 9.290 | 9.560 | 965,011 | +0.28(+3.02%) |
Aug 12, 2011 | 9.520 | 9.590 | 9.175 | 9.280 | 2,205,883 | -0.13(-1.38%) |
Aug 11, 2011 | 9.160 | 9.590 | 9.070 | 9.410 | 2,483,315 | +0.35(+3.86%) |
Aug 10, 2011 | 9.460 | 9.600 | 8.980 | 9.060 | 2,992,229 | -0.66(-6.79%) |
Aug 09, 2011 | 9.140 | 10.52 | 8.951 | 9.720 | 4,339,914 | +0.94(+10.71%) |
Aug 08, 2011 | 9.140 | 9.300 | 8.370 | 8.780 | 4,591,757 | -0.60(-6.40%) |
Aug 05, 2011 | 9.870 | 9.950 | 9.000 | 9.380 | 4,069,470 | -0.37(-3.79%) |
Aug 04, 2011 | 10.47 | 10.48 | 9.660 | 9.750 | 2,657,693 | -0.91(-8.54%) |
Aug 03, 2011 | 10.73 | 10.83 | 10.27 | 10.66 | 1,380,845 | -0.04(-0.37%) |
Aug 02, 2011 | 11.02 | 11.16 | 10.58 | 10.70 | 2,757,870 | -0.43(-3.86%) |
Aug 01, 2011 | 11.31 | 11.40 | 11.01 | 11.13 | 1,228,602 | +0.03(+0.27%) |
Jul 29, 2011 | 10.85 | 11.22 | 10.84 | 11.10 | 1,056,621 | +0.07(+0.63%) |
Jul 28, 2011 | 11.14 | 11.20 | 10.96 | 11.03 | 1,172,437 | -0.08(-0.72%) |
Jul 27, 2011 | 11.42 | 11.42 | 11.04 | 11.11 | 891,276 | -0.41(-3.56%) |
Jul 26, 2011 | 11.51 | 11.61 | 11.42 | 11.52 | 886,459 | +0.04(+0.35%) |
Jul 25, 2011 | 11.51 | 11.74 | 11.46 | 11.48 | 805,435 | -0.21(-1.80%) |
Jul 22, 2011 | 11.55 | 11.71 | 11.54 | 11.69 | 1,224,255 | +0.09(+0.78%) |
Jul 21, 2011 | 11.32 | 11.65 | 11.31 | 11.60 | 1,078,594 | +0.38(+3.39%) |
Jul 20, 2011 | 11.43 | 11.48 | 11.21 | 11.22 | 794,425 | -0.16(-1.41%) |
Jul 19, 2011 | 11.25 | 11.44 | 11.18 | 11.38 | 752,518 | +0.27(+2.43%) |
Jul 18, 2011 | 11.40 | 11.41 | 10.98 | 11.11 | 756,700 | -0.33(-2.88%) |
Jul 15, 2011 | 11.44 | 11.61 | 11.38 | 11.44 | 757,958 | +0.08(+0.70%) |
Jul 14, 2011 | 11.70 | 11.78 | 11.30 | 11.36 | 745,159 | -0.34(-2.91%) |
Jul 13, 2011 | 11.65 | 11.89 | 11.62 | 11.70 | 1,107,744 | +0.16(+1.39%) |
Jul 12, 2011 | 11.52 | 11.78 | 11.48 | 11.54 | 1,107,117 | -0.06(-0.52%) |
Jul 11, 2011 | 11.82 | 11.91 | 11.58 | 11.60 | 1,346,708 | -0.43(-3.57%) |
Jul 08, 2011 | 12.03 | 12.12 | 11.85 | 12.03 | 1,438,836 | -0.23(-1.88%) |
Jul 07, 2011 | 12.00 | 12.44 | 11.84 | 12.26 | 4,548,987 | +0.75(+6.52%) |
Jul 06, 2011 | 11.68 | 11.68 | 11.46 | 11.51 | 1,158,354 | -0.18(-1.54%) |
Jul 05, 2011 | 11.70 | 11.79 | 11.48 | 11.69 | 936,065 | -0.01(-0.09%) |
Jul 01, 2011 | 11.48 | 11.79 | 11.35 | 11.70 | 1,543,071 | +0.23(+2.01%) |
Jun 30, 2011 | 11.28 | 11.52 | 11.22 | 11.47 | 1,326,516 | +0.24(+2.14%) |
Jun 29, 2011 | 11.25 | 11.27 | 11.04 | 11.23 | 932,788 | +0.06(+0.54%) |
Jun 28, 2011 | 11.06 | 11.30 | 11.04 | 11.17 | 1,313,960 | +0.13(+1.18%) |
Jun 27, 2011 | 10.91 | 11.08 | 10.79 | 11.04 | 947,325 | +0.10(+0.91%) |
Jun 24, 2011 | 10.98 | 11.03 | 10.80 | 10.94 | 1,459,563 | +0.00(+0.00%) |
Jun 23, 2011 | 10.91 | 11.00 | 10.69 | 10.94 | 1,350,486 | -0.10(-0.91%) |
Jun 22, 2011 | 11.08 | 11.25 | 11.00 | 11.04 | 1,578,442 | -0.08(-0.72%) |
Jun 21, 2011 | 11.02 | 11.27 | 10.98 | 11.12 | 1,576,307 | +0.16(+1.46%) |
Jun 20, 2011 | 10.78 | 11.00 | 10.75 | 10.96 | 1,870,838 | +0.29(+2.72%) |
Jun 17, 2011 | 10.67 | 10.77 | 10.51 | 10.67 | 1,699,012 | +0.09(+0.85%) |
Jun 16, 2011 | 10.85 | 10.90 | 10.50 | 10.58 | 1,591,975 | -0.30(-2.76%) |
Jun 15, 2011 | 10.72 | 11.00 | 10.67 | 10.88 | 2,534,847 | +0.03(+0.28%) |
Jun 14, 2011 | 10.70 | 10.91 | 10.68 | 10.85 | 1,029,580 | +0.28(+2.65%) |
Jun 13, 2011 | 10.91 | 10.91 | 10.49 | 10.57 | 1,628,112 | -0.35(-3.21%) |
Jun 10, 2011 | 10.70 | 11.14 | 10.67 | 10.92 | 3,297,534 | +0.62(+6.02%) |
Jun 09, 2011 | 10.33 | 10.50 | 10.14 | 10.30 | 1,359,291 | +0.03(+0.29%) |
Jun 08, 2011 | 10.13 | 10.39 | 10.06 | 10.27 | 1,773,936 | +0.07(+0.69%) |
Jun 07, 2011 | 10.50 | 10.62 | 10.20 | 10.20 | 1,426,891 | -0.23(-2.21%) |
Jun 06, 2011 | 10.81 | 10.86 | 10.38 | 10.43 | 1,475,852 | -0.40(-3.69%) |